ジャパンフーズ(2599)の株価時系列情報
ジャパンフーズ(2599)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,474 | 1,474 | 1,469 | 1,470 | 3,700 |
| 2005/12/29 | 1,474 | 1,475 | 1,467 | 1,468 | 15,800 |
| 2005/12/28 | 1,470 | 1,484 | 1,469 | 1,471 | 9,600 |
| 2005/12/27 | 1,452 | 1,470 | 1,451 | 1,466 | 11,900 |
| 2005/12/26 | 1,450 | 1,455 | 1,441 | 1,453 | 18,100 |
| 2005/12/22 | 1,431 | 1,450 | 1,429 | 1,438 | 16,200 |
| 2005/12/21 | 1,444 | 1,447 | 1,432 | 1,432 | 37,000 |
| 2005/12/20 | 1,445 | 1,447 | 1,442 | 1,447 | 14,000 |
| 2005/12/19 | 1,455 | 1,455 | 1,441 | 1,448 | 10,500 |
| 2005/12/16 | 1,451 | 1,465 | 1,450 | 1,457 | 16,800 |
| 2005/12/15 | 1,470 | 1,470 | 1,460 | 1,465 | 8,900 |
| 2005/12/14 | 1,480 | 1,481 | 1,468 | 1,468 | 22,200 |
| 2005/12/13 | 1,503 | 1,504 | 1,480 | 1,487 | 26,000 |
| 2005/12/12 | 1,530 | 1,534 | 1,505 | 1,506 | 19,400 |
| 2005/12/09 | 1,543 | 1,544 | 1,530 | 1,530 | 17,400 |
| 2005/12/08 | 1,535 | 1,545 | 1,530 | 1,531 | 11,400 |
| 2005/12/07 | 1,537 | 1,545 | 1,535 | 1,535 | 12,700 |
| 2005/12/06 | 1,543 | 1,545 | 1,530 | 1,530 | 43,300 |
| 2005/12/05 | 1,544 | 1,544 | 1,526 | 1,539 | 39,900 |
| 2005/12/02 | 1,500 | 1,520 | 1,500 | 1,514 | 28,500 |
| 2005/12/01 | 1,490 | 1,496 | 1,490 | 1,496 | 23,700 |
| 2005/11/30 | 1,485 | 1,488 | 1,483 | 1,486 | 18,300 |
| 2005/11/29 | 1,475 | 1,479 | 1,473 | 1,479 | 17,200 |
| 2005/11/28 | 1,470 | 1,475 | 1,465 | 1,467 | 27,900 |
| 2005/11/25 | 1,464 | 1,464 | 1,460 | 1,463 | 15,200 |
| 2005/11/24 | 1,460 | 1,463 | 1,454 | 1,456 | 22,900 |
| 2005/11/22 | 1,453 | 1,454 | 1,443 | 1,452 | 26,700 |
| 2005/11/21 | 1,450 | 1,460 | 1,442 | 1,444 | 31,000 |
| 2005/11/18 | 1,417 | 1,425 | 1,416 | 1,420 | 13,400 |
| 2005/11/17 | 1,413 | 1,423 | 1,413 | 1,419 | 8,900 |
| 2005/11/16 | 1,415 | 1,428 | 1,414 | 1,424 | 9,400 |
| 2005/11/15 | 1,431 | 1,434 | 1,414 | 1,414 | 92,000 |
| 2005/11/14 | 1,432 | 1,439 | 1,431 | 1,431 | 13,900 |
| 2005/11/11 | 1,436 | 1,441 | 1,432 | 1,434 | 17,700 |
| 2005/11/10 | 1,464 | 1,464 | 1,436 | 1,440 | 26,500 |
| 2005/11/09 | 1,446 | 1,490 | 1,435 | 1,444 | 78,300 |
| 2005/11/08 | 1,440 | 1,442 | 1,432 | 1,432 | 27,300 |
| 2005/11/07 | 1,424 | 1,430 | 1,415 | 1,430 | 38,600 |
| 2005/11/04 | 1,417 | 1,417 | 1,405 | 1,411 | 23,900 |
| 2005/11/02 | 1,418 | 1,418 | 1,398 | 1,403 | 24,500 |
| 2005/11/01 | 1,390 | 1,395 | 1,380 | 1,395 | 18,300 |
| 2005/10/31 | 1,385 | 1,395 | 1,380 | 1,391 | 30,000 |
| 2005/10/28 | 1,365 | 1,375 | 1,360 | 1,375 | 19,300 |
| 2005/10/27 | 1,369 | 1,369 | 1,350 | 1,356 | 27,300 |
| 2005/10/26 | 1,370 | 1,370 | 1,351 | 1,369 | 22,200 |
| 2005/10/25 | 1,372 | 1,375 | 1,350 | 1,361 | 21,200 |
| 2005/10/24 | 1,367 | 1,367 | 1,350 | 1,359 | 14,400 |
| 2005/10/21 | 1,350 | 1,358 | 1,334 | 1,347 | 90,900 |
| 2005/10/20 | 1,419 | 1,421 | 1,375 | 1,381 | 43,600 |
| 2005/10/19 | 1,406 | 1,420 | 1,380 | 1,400 | 40,500 |
| 2005/10/18 | 1,429 | 1,435 | 1,406 | 1,411 | 39,700 |
| 2005/10/17 | 1,438 | 1,448 | 1,380 | 1,394 | 119,500 |
| 2005/10/14 | 1,494 | 1,497 | 1,428 | 1,431 | 108,200 |
| 2005/10/13 | 1,488 | 1,501 | 1,468 | 1,497 | 133,900 |
| 2005/10/12 | 1,605 | 1,612 | 1,600 | 1,601 | 17,600 |
| 2005/10/11 | 1,605 | 1,605 | 1,600 | 1,605 | 6,200 |
| 2005/10/07 | 1,605 | 1,607 | 1,601 | 1,604 | 4,300 |
| 2005/10/06 | 1,610 | 1,610 | 1,602 | 1,603 | 6,200 |
| 2005/10/05 | 1,610 | 1,612 | 1,601 | 1,612 | 14,300 |
| 2005/10/04 | 1,601 | 1,608 | 1,594 | 1,607 | 15,400 |
| 2005/10/03 | 1,601 | 1,610 | 1,601 | 1,601 | 9,000 |
| 2005/09/30 | 1,605 | 1,614 | 1,601 | 1,601 | 12,000 |
| 2005/09/29 | 1,609 | 1,620 | 1,602 | 1,605 | 12,900 |
| 2005/09/28 | 1,605 | 1,626 | 1,605 | 1,608 | 6,600 |
| 2005/09/27 | 1,624 | 1,624 | 1,605 | 1,611 | 7,800 |
| 2005/09/26 | 1,625 | 1,628 | 1,623 | 1,625 | 11,100 |
| 2005/09/22 | 1,623 | 1,623 | 1,617 | 1,623 | 5,800 |
| 2005/09/21 | 1,624 | 1,625 | 1,618 | 1,618 | 11,600 |
| 2005/09/20 | 1,619 | 1,625 | 1,615 | 1,623 | 10,100 |
| 2005/09/16 | 1,618 | 1,623 | 1,617 | 1,617 | 8,000 |
| 2005/09/15 | 1,621 | 1,621 | 1,616 | 1,617 | 8,200 |
| 2005/09/14 | 1,620 | 1,620 | 1,616 | 1,616 | 7,300 |
| 2005/09/13 | 1,620 | 1,620 | 1,614 | 1,616 | 9,100 |
| 2005/09/12 | 1,620 | 1,620 | 1,610 | 1,615 | 7,000 |
| 2005/09/09 | 1,605 | 1,608 | 1,602 | 1,606 | 17,700 |
| 2005/09/08 | 1,608 | 1,610 | 1,605 | 1,608 | 9,500 |
| 2005/09/07 | 1,616 | 1,617 | 1,606 | 1,609 | 10,800 |
| 2005/09/06 | 1,619 | 1,619 | 1,613 | 1,615 | 9,800 |
| 2005/09/05 | 1,621 | 1,623 | 1,610 | 1,619 | 21,500 |
| 2005/09/02 | 1,620 | 1,624 | 1,618 | 1,624 | 13,300 |
| 2005/09/01 | 1,625 | 1,634 | 1,622 | 1,622 | 14,900 |
| 2005/08/31 | 1,621 | 1,630 | 1,621 | 1,621 | 7,000 |
| 2005/08/30 | 1,625 | 1,630 | 1,620 | 1,620 | 6,200 |
| 2005/08/29 | 1,632 | 1,632 | 1,625 | 1,625 | 3,700 |
| 2005/08/26 | 1,630 | 1,630 | 1,621 | 1,628 | 5,600 |
| 2005/08/25 | 1,625 | 1,627 | 1,620 | 1,622 | 9,600 |
| 2005/08/24 | 1,629 | 1,632 | 1,624 | 1,625 | 10,600 |
| 2005/08/23 | 1,623 | 1,629 | 1,621 | 1,626 | 6,800 |
| 2005/08/22 | 1,622 | 1,632 | 1,619 | 1,624 | 18,400 |
| 2005/08/19 | 1,620 | 1,629 | 1,615 | 1,620 | 10,900 |
| 2005/08/18 | 1,629 | 1,629 | 1,619 | 1,622 | 7,200 |
| 2005/08/17 | 1,621 | 1,626 | 1,616 | 1,625 | 5,800 |
| 2005/08/16 | 1,623 | 1,631 | 1,621 | 1,621 | 3,000 |
| 2005/08/15 | 1,630 | 1,634 | 1,622 | 1,622 | 12,400 |
| 2005/08/12 | 1,631 | 1,631 | 1,626 | 1,627 | 2,500 |
| 2005/08/11 | 1,622 | 1,632 | 1,622 | 1,628 | 16,400 |
| 2005/08/10 | 1,618 | 1,632 | 1,616 | 1,621 | 14,300 |
| 2005/08/09 | 1,606 | 1,629 | 1,606 | 1,629 | 4,300 |
| 2005/08/08 | 1,617 | 1,617 | 1,601 | 1,610 | 13,400 |
| 2005/08/05 | 1,636 | 1,636 | 1,604 | 1,617 | 9,100 |
| 2005/08/04 | 1,611 | 1,615 | 1,600 | 1,614 | 13,000 |
| 2005/08/03 | 1,626 | 1,629 | 1,617 | 1,620 | 7,200 |
| 2005/08/02 | 1,621 | 1,631 | 1,610 | 1,625 | 25,800 |
| 2005/08/01 | 1,661 | 1,661 | 1,637 | 1,638 | 13,200 |
| 2005/07/29 | 1,653 | 1,666 | 1,650 | 1,651 | 16,300 |
| 2005/07/28 | 1,643 | 1,655 | 1,642 | 1,645 | 7,500 |
| 2005/07/27 | 1,674 | 1,674 | 1,636 | 1,640 | 13,300 |
| 2005/07/26 | 1,649 | 1,649 | 1,633 | 1,644 | 9,200 |
| 2005/07/25 | 1,640 | 1,645 | 1,614 | 1,644 | 19,200 |
| 2005/07/22 | 1,680 | 1,695 | 1,635 | 1,647 | 15,700 |
| 2005/07/21 | 1,690 | 1,695 | 1,677 | 1,680 | 11,200 |
| 2005/07/20 | 1,686 | 1,692 | 1,685 | 1,685 | 13,700 |
| 2005/07/19 | 1,695 | 1,719 | 1,685 | 1,692 | 10,800 |
| 2005/07/15 | 1,692 | 1,696 | 1,692 | 1,693 | 2,300 |
| 2005/07/14 | 1,700 | 1,700 | 1,687 | 1,699 | 5,200 |
| 2005/07/13 | 1,699 | 1,699 | 1,690 | 1,692 | 5,000 |
| 2005/07/12 | 1,700 | 1,700 | 1,688 | 1,692 | 5,700 |
| 2005/07/11 | 1,706 | 1,719 | 1,685 | 1,700 | 13,000 |
| 2005/07/08 | 1,715 | 1,738 | 1,705 | 1,724 | 8,500 |
| 2005/07/07 | 1,761 | 1,761 | 1,725 | 1,745 | 8,000 |
| 2005/07/06 | 1,750 | 1,763 | 1,745 | 1,763 | 10,200 |
| 2005/07/05 | 1,744 | 1,750 | 1,735 | 1,746 | 12,600 |
| 2005/07/04 | 1,740 | 1,740 | 1,715 | 1,728 | 21,300 |
| 2005/07/01 | 1,706 | 1,708 | 1,700 | 1,705 | 9,600 |
| 2005/06/30 | 1,699 | 1,703 | 1,697 | 1,700 | 9,600 |
| 2005/06/29 | 1,698 | 1,700 | 1,693 | 1,697 | 20,400 |
| 2005/06/28 | 1,675 | 1,700 | 1,675 | 1,698 | 17,200 |
| 2005/06/27 | 1,665 | 1,690 | 1,662 | 1,670 | 14,900 |
| 2005/06/24 | 1,655 | 1,662 | 1,650 | 1,662 | 8,700 |
| 2005/06/23 | 1,679 | 1,679 | 1,654 | 1,664 | 12,600 |
| 2005/06/22 | 1,641 | 1,667 | 1,631 | 1,655 | 18,900 |
| 2005/06/21 | 1,628 | 1,660 | 1,621 | 1,640 | 9,100 |
| 2005/06/20 | 1,616 | 1,624 | 1,616 | 1,618 | 5,000 |
| 2005/06/17 | 1,605 | 1,612 | 1,605 | 1,611 | 5,200 |
| 2005/06/16 | 1,604 | 1,604 | 1,597 | 1,604 | 9,300 |
| 2005/06/15 | 1,596 | 1,608 | 1,596 | 1,605 | 7,400 |
| 2005/06/14 | 1,597 | 1,608 | 1,595 | 1,595 | 15,200 |
| 2005/06/13 | 1,600 | 1,601 | 1,593 | 1,596 | 7,100 |
| 2005/06/10 | 1,621 | 1,621 | 1,590 | 1,594 | 16,600 |
| 2005/06/09 | 1,599 | 1,600 | 1,589 | 1,591 | 10,000 |
| 2005/06/08 | 1,599 | 1,600 | 1,590 | 1,595 | 9,100 |
| 2005/06/07 | 1,600 | 1,603 | 1,585 | 1,597 | 5,300 |
| 2005/06/06 | 1,595 | 1,595 | 1,576 | 1,588 | 7,500 |
| 2005/06/03 | 1,585 | 1,588 | 1,576 | 1,581 | 7,400 |
| 2005/06/02 | 1,593 | 1,605 | 1,590 | 1,590 | 6,100 |
| 2005/06/01 | 1,590 | 1,596 | 1,585 | 1,592 | 13,700 |
| 2005/05/31 | 1,602 | 1,610 | 1,585 | 1,598 | 11,100 |
| 2005/05/30 | 1,617 | 1,623 | 1,600 | 1,610 | 7,300 |
| 2005/05/27 | 1,623 | 1,623 | 1,602 | 1,616 | 1,500 |
| 2005/05/26 | 1,645 | 1,645 | 1,604 | 1,624 | 7,400 |
| 2005/05/25 | 1,650 | 1,660 | 1,634 | 1,639 | 3,500 |
| 2005/05/24 | 1,660 | 1,663 | 1,655 | 1,660 | 5,100 |
| 2005/05/23 | 1,632 | 1,655 | 1,632 | 1,655 | 5,700 |
| 2005/05/20 | 1,640 | 1,640 | 1,630 | 1,632 | 2,700 |
| 2005/05/19 | 1,622 | 1,659 | 1,622 | 1,640 | 6,300 |
| 2005/05/18 | 1,661 | 1,680 | 1,625 | 1,652 | 1,000 |
| 2005/05/17 | 1,690 | 1,690 | 1,620 | 1,661 | 11,200 |
| 2005/05/16 | 1,714 | 1,714 | 1,690 | 1,697 | 6,800 |
| 2005/05/13 | 1,698 | 1,714 | 1,688 | 1,714 | 23,000 |
| 2005/05/12 | 1,659 | 1,683 | 1,656 | 1,677 | 12,500 |
| 2005/05/11 | 1,646 | 1,659 | 1,640 | 1,659 | 7,700 |
| 2005/05/10 | 1,638 | 1,660 | 1,638 | 1,650 | 10,000 |
| 2005/05/09 | 1,620 | 1,649 | 1,620 | 1,636 | 12,200 |
| 2005/05/06 | 1,614 | 1,658 | 1,605 | 1,605 | 11,100 |
| 2005/05/02 | 1,589 | 1,597 | 1,589 | 1,597 | 10,900 |
| 2005/04/28 | 1,586 | 1,590 | 1,585 | 1,589 | 7,200 |
| 2005/04/27 | 1,589 | 1,595 | 1,584 | 1,587 | 10,900 |
| 2005/04/26 | 1,605 | 1,605 | 1,581 | 1,595 | 22,700 |
| 2005/04/25 | 1,628 | 1,628 | 1,599 | 1,615 | 11,300 |
| 2005/04/22 | 1,629 | 1,644 | 1,626 | 1,631 | 4,500 |
| 2005/04/21 | 1,630 | 1,631 | 1,618 | 1,619 | 9,900 |
| 2005/04/20 | 1,641 | 1,642 | 1,635 | 1,641 | 10,600 |
| 2005/04/19 | 1,563 | 1,625 | 1,560 | 1,611 | 13,100 |
| 2005/04/18 | 1,594 | 1,594 | 1,550 | 1,563 | 21,400 |
| 2005/04/15 | 1,650 | 1,650 | 1,620 | 1,633 | 18,100 |
| 2005/04/14 | 1,630 | 1,688 | 1,630 | 1,662 | 58,700 |
| 2005/04/13 | 1,787 | 1,790 | 1,770 | 1,780 | 3,100 |
| 2005/04/12 | 1,786 | 1,793 | 1,786 | 1,788 | 4,600 |
| 2005/04/11 | 1,780 | 1,780 | 1,775 | 1,780 | 3,700 |
| 2005/04/08 | 1,785 | 1,793 | 1,783 | 1,783 | 7,100 |
| 2005/04/07 | 1,798 | 1,802 | 1,785 | 1,796 | 14,900 |
| 2005/04/06 | 1,790 | 1,794 | 1,786 | 1,793 | 4,500 |
| 2005/04/05 | 1,785 | 1,795 | 1,780 | 1,785 | 7,500 |
| 2005/04/04 | 1,780 | 1,787 | 1,765 | 1,765 | 8,600 |
| 2005/04/01 | 1,770 | 1,780 | 1,726 | 1,780 | 6,800 |
| 2005/03/31 | 1,760 | 1,800 | 1,700 | 1,800 | 17,800 |
| 2005/03/30 | 1,765 | 1,766 | 1,755 | 1,760 | 5,700 |
| 2005/03/29 | 1,780 | 1,790 | 1,767 | 1,787 | 7,400 |
| 2005/03/28 | 1,743 | 1,805 | 1,743 | 1,805 | 12,900 |
| 2005/03/25 | 1,821 | 1,830 | 1,818 | 1,818 | 7,900 |
| 2005/03/24 | 1,829 | 1,842 | 1,812 | 1,821 | 22,000 |
| 2005/03/23 | 1,828 | 1,833 | 1,817 | 1,830 | 10,300 |
| 2005/03/22 | 1,812 | 1,838 | 1,811 | 1,816 | 12,900 |
| 2005/03/18 | 1,815 | 1,835 | 1,808 | 1,831 | 14,800 |
| 2005/03/17 | 1,845 | 1,845 | 1,835 | 1,840 | 6,900 |
| 2005/03/16 | 1,825 | 1,844 | 1,824 | 1,844 | 13,200 |
| 2005/03/15 | 1,833 | 1,839 | 1,821 | 1,822 | 12,400 |
| 2005/03/14 | 1,836 | 1,843 | 1,836 | 1,836 | 10,700 |
| 2005/03/11 | 1,817 | 1,839 | 1,817 | 1,839 | 25,200 |
| 2005/03/10 | 1,830 | 1,831 | 1,809 | 1,815 | 13,100 |
| 2005/03/09 | 1,808 | 1,833 | 1,807 | 1,833 | 10,500 |
| 2005/03/08 | 1,804 | 1,819 | 1,801 | 1,807 | 23,000 |
| 2005/03/07 | 1,845 | 1,845 | 1,801 | 1,803 | 26,200 |
| 2005/03/04 | 1,840 | 1,849 | 1,833 | 1,837 | 23,000 |
| 2005/03/03 | 1,850 | 1,855 | 1,830 | 1,846 | 31,500 |
| 2005/03/02 | 1,775 | 1,829 | 1,771 | 1,827 | 46,700 |
| 2005/03/01 | 1,774 | 1,790 | 1,762 | 1,778 | 91,100 |
| 2005/02/28 | 1,801 | 1,810 | 1,750 | 1,759 | 196,100 |
| 2005/02/25 | 1,770 | 1,806 | 1,735 | 1,796 | 166,400 |
| 2005/02/24 | 1,807 | 1,807 | 1,782 | 1,784 | 33,200 |
| 2005/02/23 | 1,800 | 1,809 | 1,791 | 1,802 | 40,800 |
| 2005/02/22 | 1,820 | 1,821 | 1,793 | 1,810 | 52,600 |
| 2005/02/21 | 1,840 | 1,846 | 1,812 | 1,812 | 108,600 |
| 2005/02/18 | 1,848 | 1,848 | 1,808 | 1,808 | 34,000 |
| 2005/02/17 | 1,840 | 1,845 | 1,819 | 1,833 | 19,300 |
| 2005/02/16 | 1,860 | 1,863 | 1,845 | 1,845 | 22,500 |
| 2005/02/15 | 1,876 | 1,876 | 1,855 | 1,868 | 28,300 |
| 2005/02/14 | 1,851 | 1,870 | 1,848 | 1,869 | 43,800 |
| 2005/02/10 | 1,825 | 1,838 | 1,825 | 1,838 | 30,400 |
| 2005/02/09 | 1,838 | 1,840 | 1,813 | 1,835 | 32,600 |
| 2005/02/08 | 1,852 | 1,855 | 1,820 | 1,842 | 24,900 |
| 2005/02/07 | 1,861 | 1,875 | 1,861 | 1,863 | 17,300 |
| 2005/02/04 | 1,890 | 1,890 | 1,855 | 1,879 | 19,600 |
| 2005/02/03 | 1,888 | 1,891 | 1,871 | 1,891 | 21,300 |
| 2005/02/02 | 1,883 | 1,891 | 1,862 | 1,891 | 22,700 |
| 2005/02/01 | 1,895 | 1,897 | 1,880 | 1,890 | 13,600 |
| 2005/01/31 | 1,898 | 1,905 | 1,882 | 1,890 | 36,200 |
| 2005/01/28 | 1,846 | 1,896 | 1,846 | 1,875 | 76,800 |
| 2005/01/27 | 1,800 | 1,840 | 1,800 | 1,830 | 52,600 |
| 2005/01/26 | 1,788 | 1,798 | 1,770 | 1,797 | 44,500 |
| 2005/01/25 | 1,735 | 1,750 | 1,735 | 1,748 | 8,100 |
| 2005/01/24 | 1,730 | 1,730 | 1,725 | 1,730 | 8,800 |
| 2005/01/21 | 1,712 | 1,744 | 1,712 | 1,730 | 9,800 |
| 2005/01/20 | 1,762 | 1,765 | 1,730 | 1,735 | 14,700 |
| 2005/01/19 | 1,775 | 1,780 | 1,762 | 1,768 | 26,400 |
| 2005/01/18 | 1,794 | 1,794 | 1,771 | 1,775 | 22,600 |
| 2005/01/17 | 1,761 | 1,794 | 1,761 | 1,794 | 13,500 |
| 2005/01/14 | 1,760 | 1,764 | 1,730 | 1,755 | 19,400 |
| 2005/01/13 | 1,736 | 1,770 | 1,736 | 1,770 | 24,000 |
| 2005/01/12 | 1,721 | 1,730 | 1,720 | 1,730 | 9,200 |
| 2005/01/11 | 1,702 | 1,724 | 1,702 | 1,720 | 13,900 |
| 2005/01/07 | 1,710 | 1,711 | 1,700 | 1,700 | 11,300 |
| 2005/01/06 | 1,702 | 1,715 | 1,697 | 1,710 | 17,700 |
| 2005/01/05 | 1,705 | 1,713 | 1,700 | 1,710 | 10,600 |
| 2005/01/04 | 1,689 | 1,719 | 1,689 | 1,710 | 12,500 |